Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2012-08-03 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2016
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2016-12-30 | $12.70 | $14.12 | 0 |
| 2016-12-29 | $12.70 | $14.12 | 0 |
| 2016-12-28 | $12.70 | $14.12 | 0 |
| 2016-12-27 | $12.70 | $14.12 | 0 |
| 2016-12-23 | $12.70 | $14.12 | 0 |
| 2016-12-22 | $12.70 | $14.12 | 0 |
| 2016-12-21 | $12.70 | $14.12 | 0 |
| 2016-12-20 | $12.70 | $14.12 | 0 |
| 2016-12-19 | $12.70 | $14.12 | 0 |
| 2016-12-16 | $12.70 | $14.12 | 0 |
| 2016-12-15 | $12.70 | $14.12 | 0 |
| 2016-12-14 | $12.70 | $14.12 | 0 |
| 2016-12-13 | $12.70 | $14.12 | 800 |
| 2016-12-12 | $12.80 | $14.23 | 0 |
| 2016-12-09 | $12.80 | $14.23 | 0 |
| 2016-12-08 | $12.80 | $14.23 | 600 |
| 2016-12-07 | $12.60 | $14.01 | 0 |
| 2016-12-06 | $12.60 | $14.01 | 0 |
| 2016-12-05 | $12.60 | $14.01 | 0 |
| 2016-12-02 | $12.60 | $14.01 | 0 |
| 2016-12-01 | $12.60 | $14.01 | 0 |
| 2016-11-30 | $12.60 | $14.01 | 0 |
| 2016-11-29 | $12.60 | $14.01 | 0 |
| 2016-11-28 | $12.60 | $14.01 | 0 |
| 2016-11-25 | $12.60 | $14.01 | 300 |
| 2016-11-23 | $13.13 | $14.60 | 1,000 |
| 2016-11-22 | $13.55 | $15.06 | 800 |
| 2016-11-21 | $12.85 | $14.29 | 0 |
| 2016-11-18 | $12.85 | $14.29 | 1,000 |
| 2016-11-17 | $12.85 | $14.29 | 0 |
| 2016-11-16 | $12.85 | $14.29 | 0 |
| 2016-11-15 | $12.85 | $14.29 | 3,700 |
| 2016-11-14 | $12.85 | $14.29 | 1,500 |
| 2016-11-11 | $13.50 | $15.01 | 500 |
| 2016-11-10 | $11.57 | $12.86 | 0 |
| 2016-11-09 | $11.57 | $12.86 | 0 |
| 2016-11-08 | $11.57 | $12.86 | 0 |
| 2016-11-07 | $11.57 | $12.86 | 0 |
| 2016-11-04 | $11.57 | $12.86 | 3,500 |
| 2016-11-03 | $11.57 | $12.86 | 0 |
| 2016-11-02 | $11.57 | $12.86 | 0 |
| 2016-11-01 | $11.57 | $12.86 | 0 |
| 2016-10-31 | $11.57 | $12.86 | 400 |
| 2016-10-28 | $11.45 | $12.73 | 600 |
| 2016-10-27 | $11.40 | $12.67 | 0 |
| 2016-10-26 | $11.40 | $12.67 | 0 |
| 2016-10-25 | $11.40 | $12.67 | 0 |
| 2016-10-24 | $11.40 | $12.67 | 0 |
| 2016-10-21 | $11.40 | $12.67 | 1,500 |
| 2016-10-20 | $11.55 | $12.84 | 0 |
| 2016-10-19 | $11.55 | $12.84 | 0 |
| 2016-10-18 | $11.55 | $12.84 | 800 |
| 2016-10-17 | $10.95 | $12.17 | 0 |
| 2016-10-14 | $10.95 | $12.17 | 500 |
| 2016-10-13 | $10.90 | $12.12 | 900 |
| 2016-10-12 | $11.19 | $12.44 | 11,200 |
| 2016-10-11 | $11.35 | $12.62 | 1,500 |
| 2016-10-10 | $13.36 | $14.85 | 2,000 |
| 2016-10-07 | $13.36 | $14.85 | 0 |
| 2016-10-06 | $13.36 | $14.85 | 0 |
| 2016-10-05 | $13.36 | $14.85 | 0 |
| 2016-10-04 | $13.36 | $14.85 | 0 |
| 2016-10-03 | $13.36 | $14.85 | 0 |
| 2016-09-30 | $13.36 | $14.85 | 0 |
| 2016-09-29 | $13.36 | $14.85 | 0 |
| 2016-09-28 | $13.36 | $14.85 | 1,200 |
| 2016-09-27 | $13.48 | $14.99 | 0 |
| 2016-09-26 | $13.48 | $14.99 | 300 |
| 2016-09-23 | $13.95 | $15.51 | 0 |
| 2016-09-22 | $13.95 | $15.51 | 1,000 |
| 2016-09-21 | $14.20 | $15.79 | 0 |
| 2016-09-20 | $14.20 | $15.79 | 0 |
| 2016-09-19 | $14.20 | $15.79 | 0 |
| 2016-09-16 | $14.20 | $15.79 | 1,000 |
| 2016-09-15 | $14.28 | $15.88 | 0 |
| 2016-09-14 | $14.28 | $15.88 | 5,000 |
| 2016-09-13 | $15.55 | $17.29 | 0 |
| 2016-09-12 | $15.55 | $17.29 | 100 |
| 2016-09-09 | $15.52 | $17.25 | 2,000 |
| 2016-09-08 | $15.75 | $17.51 | 800 |
| 2016-09-07 | $14.07 | $15.64 | 0 |
| 2016-09-06 | $14.07 | $15.64 | 0 |
| 2016-09-02 | $14.07 | $15.64 | 0 |
| 2016-09-01 | $14.07 | $15.64 | 0 |
| 2016-08-31 | $14.07 | $15.64 | 0 |
| 2016-08-30 | $14.07 | $15.64 | 0 |
| 2016-08-29 | $14.07 | $15.64 | 0 |
| 2016-08-26 | $14.07 | $15.64 | 0 |
| 2016-08-25 | $14.07 | $15.64 | 0 |
| 2016-08-24 | $14.07 | $15.64 | 0 |
| 2016-08-23 | $14.07 | $15.64 | 0 |
| 2016-08-22 | $14.07 | $15.64 | 0 |
| 2016-08-19 | $14.07 | $15.64 | 0 |
| 2016-08-18 | $14.07 | $15.64 | 0 |
| 2016-08-17 | $14.07 | $15.64 | 2,100 |
| 2016-08-16 | $14.07 | $15.64 | 2,900 |
| 2016-08-15 | $14.20 | $15.79 | 100 |
| 2016-08-12 | $14.00 | $15.56 | 0 |
| 2016-08-11 | $14.00 | $15.56 | 700 |
| 2016-08-10 | $13.75 | $15.29 | 0 |
| 2016-08-09 | $13.75 | $15.29 | 400 |
| 2016-08-08 | $13.30 | $14.79 | 0 |
| 2016-08-05 | $13.30 | $14.79 | 0 |
| 2016-08-04 | $13.30 | $14.79 | 0 |
| 2016-08-03 | $13.30 | $14.79 | 400 |
| 2016-08-02 | $13.35 | $14.84 | 0 |
| 2016-08-01 | $13.35 | $14.84 | 0 |
| 2016-07-29 | $13.35 | $14.84 | 0 |
| 2016-07-28 | $13.35 | $14.84 | 0 |
| 2016-07-27 | $13.35 | $14.84 | 3,500 |
| 2016-07-26 | $13.49 | $15.00 | 0 |
| 2016-07-25 | $13.49 | $15.00 | 1,600 |
| 2016-07-22 | $13.60 | $15.12 | 1,700 |
| 2016-07-21 | $14.35 | $15.95 | 1,000 |
| 2016-07-20 | $15.20 | $16.90 | 4,800 |
| 2016-07-19 | $15.25 | $16.95 | 0 |
| 2016-07-18 | $15.25 | $16.95 | 1,100 |
| 2016-07-15 | $15.30 | $17.01 | 1,500 |
| 2016-07-14 | $15.85 | $17.62 | 3,800 |
| 2016-07-13 | $14.95 | $16.62 | 0 |
| 2016-07-12 | $14.95 | $16.62 | 200 |
| 2016-07-11 | $13.65 | $15.18 | 0 |
| 2016-07-08 | $13.65 | $15.18 | 0 |
| 2016-07-07 | $13.65 | $15.18 | 1,800 |
| 2016-07-06 | $13.99 | $15.55 | 0 |
| 2016-07-05 | $13.99 | $15.55 | 1,800 |
| 2016-07-01 | $14.85 | $16.51 | 0 |
| 2016-06-30 | $14.85 | $16.51 | 800 |
| 2016-06-29 | $13.65 | $15.18 | 0 |
| 2016-06-28 | $13.65 | $15.18 | 0 |
| 2016-06-27 | $13.65 | $15.18 | 235,300 |
| 2016-06-24 | $19.70 | $21.90 | 10,400 |
| 2016-06-23 | $19.70 | $21.90 | 0 |
| 2016-06-22 | $19.70 | $21.90 | 0 |
| 2016-06-21 | $19.70 | $21.90 | 0 |
| 2016-06-20 | $19.70 | $21.90 | 0 |
| 2016-06-17 | $19.70 | $21.90 | 0 |
| 2016-06-16 | $19.70 | $21.90 | 1,300 |
| 2016-06-15 | $19.90 | $22.12 | 200 |
| 2016-06-14 | $20.40 | $22.68 | 0 |
| 2016-06-13 | $20.40 | $22.68 | 0 |
| 2016-06-10 | $20.40 | $22.68 | 400 |
| 2016-06-09 | $20.50 | $22.79 | 0 |
| 2016-06-08 | $20.50 | $22.79 | 0 |
| 2016-06-07 | $20.50 | $22.79 | 0 |
| 2016-06-06 | $20.50 | $22.79 | 0 |
| 2016-06-03 | $20.50 | $22.79 | 0 |
| 2016-06-02 | $20.50 | $22.79 | 0 |
| 2016-06-01 | $20.50 | $22.79 | 0 |
| 2016-05-31 | $20.50 | $22.79 | 0 |
| 2016-05-27 | $20.50 | $22.79 | 0 |
| 2016-05-26 | $20.50 | $22.79 | 0 |
| 2016-05-25 | $20.50 | $22.79 | 0 |
| 2016-05-24 | $20.50 | $22.79 | 0 |
| 2016-05-23 | $20.50 | $22.79 | 0 |
| 2016-05-20 | $20.50 | $22.79 | 0 |
| 2016-05-19 | $20.50 | $22.79 | 0 |
| 2016-05-18 | $20.50 | $22.79 | 0 |
| 2016-05-17 | $20.50 | $22.79 | 0 |
| 2016-05-16 | $20.50 | $22.79 | 300 |
| 2016-05-13 | $21.22 | $23.59 | 0 |
| 2016-05-12 | $21.22 | $23.59 | 0 |
| 2016-05-11 | $21.22 | $23.59 | 0 |
| 2016-05-10 | $21.22 | $23.59 | 0 |
| 2016-05-09 | $21.22 | $23.59 | 0 |
| 2016-05-06 | $21.22 | $23.59 | 0 |
| 2016-05-05 | $21.22 | $23.59 | 0 |
| 2016-05-04 | $21.22 | $23.59 | 0 |
| 2016-05-03 | $21.22 | $23.59 | 400 |
| 2016-05-02 | $20.60 | $22.90 | 0 |
| 2016-04-29 | $20.60 | $22.90 | 0 |
| 2016-04-28 | $20.60 | $22.90 | 0 |
| 2016-04-27 | $20.60 | $22.90 | 0 |
| 2016-04-26 | $20.60 | $22.90 | 0 |
| 2016-04-25 | $20.60 | $22.90 | 0 |
| 2016-04-22 | $20.60 | $22.90 | 0 |
| 2016-04-21 | $20.60 | $22.90 | 0 |
| 2016-04-20 | $20.60 | $22.90 | 0 |
| 2016-04-19 | $20.60 | $22.90 | 0 |
| 2016-04-18 | $20.60 | $22.90 | 0 |
| 2016-04-15 | $20.60 | $22.90 | 0 |
| 2016-04-14 | $20.60 | $22.90 | 0 |
| 2016-04-13 | $20.60 | $22.90 | 0 |
| 2016-04-12 | $20.60 | $22.90 | 1,200 |
| 2016-04-11 | $20.10 | $22.35 | 0 |
| 2016-04-08 | $20.10 | $22.35 | 0 |
| 2016-04-07 | $20.10 | $22.35 | 700 |
| 2016-04-06 | $21.65 | $24.07 | 0 |
| 2016-04-05 | $21.65 | $24.07 | 0 |
| 2016-04-04 | $21.65 | $24.07 | 0 |
| 2016-04-01 | $21.65 | $24.07 | 0 |
| 2016-03-31 | $21.65 | $24.07 | 0 |
| 2016-03-30 | $21.65 | $24.07 | 0 |
| 2016-03-29 | $21.65 | $24.07 | 0 |
| 2016-03-28 | $21.65 | $24.07 | 0 |
| 2016-03-24 | $21.65 | $24.07 | 0 |
| 2016-03-23 | $21.65 | $24.07 | 0 |
| 2016-03-22 | $21.65 | $24.07 | 0 |
| 2016-03-21 | $21.65 | $24.07 | 0 |
| 2016-03-18 | $21.65 | $24.07 | 0 |
| 2016-03-17 | $21.65 | $24.07 | 0 |
| 2016-03-16 | $21.65 | $24.07 | 9,100 |
| 2016-03-15 | $21.65 | $24.07 | 0 |
| 2016-03-14 | $21.65 | $24.07 | 0 |
| 2016-03-11 | $21.65 | $24.07 | 0 |
| 2016-03-10 | $21.65 | $24.07 | 0 |
| 2016-03-09 | $21.65 | $24.07 | 500 |
| 2016-03-08 | $20.90 | $23.23 | 0 |
| 2016-03-07 | $20.90 | $23.23 | 0 |
| 2016-03-04 | $20.90 | $23.23 | 0 |
| 2016-03-03 | $20.90 | $23.23 | 300 |
| 2016-03-02 | $20.79 | $23.11 | 0 |
| 2016-03-01 | $20.79 | $23.11 | 0 |
| 2016-02-29 | $20.79 | $23.11 | 0 |
| 2016-02-26 | $20.79 | $23.11 | 0 |
| 2016-02-25 | $20.79 | $23.11 | 5,700 |
| 2016-02-24 | $20.92 | $22.46 | 300 |
| 2016-02-23 | $22.00 | $23.62 | 0 |
| 2016-02-22 | $22.00 | $23.62 | 0 |
| 2016-02-19 | $22.00 | $23.62 | 0 |
| 2016-02-18 | $22.00 | $23.62 | 0 |
| 2016-02-17 | $22.00 | $23.62 | 0 |
| 2016-02-16 | $22.00 | $23.62 | 0 |
| 2016-02-12 | $22.00 | $23.62 | 0 |
| 2016-02-11 | $22.00 | $23.62 | 0 |
| 2016-02-10 | $22.00 | $23.62 | 0 |
| 2016-02-09 | $22.00 | $23.62 | 2,900 |
| 2016-02-08 | $22.00 | $23.62 | 100 |
| 2016-02-05 | $22.55 | $24.21 | 10,800 |
| 2016-02-04 | $22.55 | $24.21 | 0 |
| 2016-02-03 | $22.55 | $24.21 | 300 |
| 2016-02-02 | $23.05 | $24.74 | 0 |
| 2016-02-01 | $23.05 | $24.74 | 200 |
| 2016-01-29 | $25.45 | $27.32 | 0 |
| 2016-01-28 | $25.45 | $27.32 | 0 |
| 2016-01-27 | $25.45 | $27.32 | 2,200 |
| 2016-01-26 | $25.45 | $27.32 | 0 |
| 2016-01-25 | $25.45 | $27.32 | 0 |
| 2016-01-22 | $25.45 | $27.32 | 0 |
| 2016-01-21 | $25.45 | $27.32 | 0 |
| 2016-01-20 | $25.45 | $27.32 | 0 |
| 2016-01-19 | $25.45 | $27.32 | 0 |
| 2016-01-15 | $25.45 | $27.32 | 0 |
| 2016-01-14 | $25.45 | $27.32 | 0 |
| 2016-01-13 | $25.45 | $27.32 | 0 |
| 2016-01-12 | $25.45 | $27.32 | 0 |
| 2016-01-11 | $25.45 | $27.32 | 0 |
| 2016-01-08 | $25.45 | $27.32 | 0 |
| 2016-01-07 | $25.45 | $27.32 | 0 |
| 2016-01-06 | $25.45 | $27.32 | 0 |
| 2016-01-05 | $25.45 | $27.32 | 0 |
| 2016-01-04 | $25.45 | $27.32 | 0 |